Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.386 | 7.712 | 7.370 | 7.684 | 26,018,492 | +0.42(+5.76%) |
Sep 29, 2015 | 7.177 | 7.293 | 7.156 | 7.265 | 9,663,463 | +0.08(+1.18%) |
Sep 28, 2015 | 7.160 | 7.197 | 7.104 | 7.181 | 9,809,359 | +0.01(+0.17%) |
Sep 25, 2015 | 7.156 | 7.197 | 7.100 | 7.169 | 7,577,091 | +0.05(+0.74%) |
Sep 24, 2015 | 7.173 | 7.193 | 7.068 | 7.116 | 9,538,589 | +0.01(+0.17%) |
Sep 23, 2015 | 7.209 | 7.221 | 7.100 | 7.104 | 7,374,450 | -0.04(-0.56%) |
Sep 22, 2015 | 7.112 | 7.209 | 7.088 | 7.144 | 8,826,151 | -0.04(-0.62%) |
Sep 21, 2015 | 7.120 | 7.215 | 7.068 | 7.189 | 8,106,778 | +0.18(+2.53%) |
Sep 18, 2015 | 7.140 | 7.140 | 6.975 | 7.012 | 8,754,200 | -0.13(-1.86%) |
Sep 17, 2015 | 7.164 | 7.243 | 7.120 | 7.144 | 6,402,106 | -0.05(-0.67%) |
Sep 16, 2015 | 7.181 | 7.205 | 7.136 | 7.193 | 6,984,235 | +0.04(+0.62%) |
Sep 15, 2015 | 7.128 | 7.156 | 7.104 | 7.148 | 10,735,502 | +0.03(+0.45%) |
Sep 14, 2015 | 7.124 | 7.140 | 7.062 | 7.116 | 11,931,235 | -0.00(-0.06%) |
Sep 11, 2015 | 7.048 | 7.124 | 7.020 | 7.120 | 10,916,612 | +0.04(+0.51%) |
Sep 10, 2015 | 6.955 | 7.104 | 6.919 | 7.084 | 14,038,641 | +0.13(+1.91%) |
Sep 09, 2015 | 7.120 | 7.124 | 6.943 | 6.951 | 13,096,804 | -0.07(-0.97%) |
Sep 08, 2015 | 6.838 | 7.032 | 6.830 | 7.020 | 12,273,295 | +0.21(+3.07%) |
Sep 04, 2015 | 6.802 | 6.810 | 6.810 | 6.810 | 10,180,135 | -0.25(-3.59%) |
Sep 03, 2015 | 6.975 | 7.108 | 6.975 | 7.064 | 9,256,730 | +0.04(+0.57%) |
Sep 02, 2015 | 6.915 | 7.036 | 6.830 | 7.024 | 11,474,591 | +0.24(+3.56%) |
Sep 01, 2015 | 6.822 | 6.855 | 6.750 | 6.782 | 9,794,196 | -0.12(-1.75%) |
Aug 31, 2015 | 6.903 | 6.971 | 6.891 | 6.903 | 11,258,031 | -0.14(-2.06%) |
Aug 28, 2015 | 6.979 | 7.072 | 6.911 | 7.048 | 7,780,763 | +0.10(+1.39%) |
Aug 27, 2015 | 6.842 | 6.951 | 6.830 | 6.951 | 12,059,657 | +0.13(+1.89%) |
Aug 26, 2015 | 6.698 | 6.830 | 6.637 | 6.822 | 20,808,772 | +0.18(+2.73%) |
Aug 25, 2015 | 6.770 | 6.838 | 6.641 | 6.641 | 12,077,443 | -0.02(-0.24%) |
Aug 24, 2015 | 6.460 | 6.710 | 6.401 | 6.657 | 26,800,970 | -0.21(-2.99%) |
Aug 21, 2015 | 7.012 | 7.060 | 6.861 | 6.863 | 11,310,928 | -0.10(-1.50%) |
Aug 20, 2015 | 7.160 | 7.173 | 6.967 | 6.967 | 12,956,200 | -0.34(-4.68%) |
Aug 19, 2015 | 7.338 | 7.338 | 7.245 | 7.309 | 8,540,523 | +0.06(+0.89%) |
Aug 18, 2015 | 7.257 | 7.325 | 7.193 | 7.245 | 8,213,581 | +0.04(+0.56%) |
Aug 17, 2015 | 7.205 | 7.241 | 7.177 | 7.205 | 5,555,774 | -0.03(-0.39%) |
Aug 14, 2015 | 7.257 | 7.285 | 7.221 | 7.233 | 5,805,720 | -0.02(-0.33%) |
Aug 13, 2015 | 7.152 | 7.330 | 7.152 | 7.257 | 10,402,816 | +0.07(+1.01%) |
Aug 12, 2015 | 7.140 | 7.197 | 7.072 | 7.185 | 9,541,399 | +0.16(+2.23%) |
Aug 11, 2015 | 7.092 | 7.136 | 6.999 | 7.028 | 6,023,723 | -0.09(-1.30%) |
Aug 10, 2015 | 7.003 | 7.128 | 7.003 | 7.120 | 8,629,639 | +0.06(+0.91%) |
Aug 07, 2015 | 6.967 | 7.060 | 6.967 | 7.056 | 8,356,001 | +0.09(+1.27%) |
Aug 06, 2015 | 6.983 | 7.024 | 6.903 | 6.967 | 7,713,623 | -0.03(-0.46%) |
Aug 05, 2015 | 6.943 | 7.064 | 6.943 | 6.999 | 10,191,484 | +0.18(+2.66%) |
Aug 04, 2015 | 6.758 | 6.830 | 6.718 | 6.818 | 6,960,740 | -0.01(-0.12%) |
Aug 03, 2015 | 6.842 | 6.895 | 6.786 | 6.826 | 8,333,762 | +0.02(+0.30%) |
Jul 31, 2015 | 6.826 | 6.889 | 6.798 | 6.806 | 10,779,462 | -0.02(-0.24%) |
Jul 30, 2015 | 6.802 | 6.845 | 6.734 | 6.822 | 7,895,680 | -0.02(-0.29%) |
Jul 29, 2015 | 6.851 | 6.887 | 6.818 | 6.842 | 8,093,742 | +0.03(+0.41%) |
Jul 28, 2015 | 6.794 | 6.818 | 6.707 | 6.814 | 9,066,807 | +0.08(+1.14%) |
Jul 27, 2015 | 6.754 | 6.802 | 6.669 | 6.738 | 10,283,315 | -0.20(-2.84%) |
Jul 24, 2015 | 6.919 | 6.983 | 6.887 | 6.935 | 11,972,114 | -0.04(-0.52%) |
Jul 23, 2015 | 6.923 | 7.024 | 6.923 | 6.971 | 11,134,809 | +0.02(+0.35%) |
Jul 22, 2015 | 6.887 | 7.036 | 6.883 | 6.947 | 13,464,128 | +0.08(+1.17%) |
Jul 21, 2015 | 7.096 | 7.205 | 6.855 | 6.867 | 43,087,280 | +0.52(+8.18%) |
Jul 20, 2015 | 6.380 | 6.420 | 6.323 | 6.347 | 10,936,431 | -0.03(-0.44%) |
Jul 17, 2015 | 6.440 | 6.456 | 6.347 | 6.376 | 10,301,007 | -0.04(-0.57%) |
Jul 16, 2015 | 6.420 | 6.472 | 6.392 | 6.412 | 7,176,531 | +0.06(+0.95%) |
Jul 15, 2015 | 6.299 | 6.376 | 6.287 | 6.351 | 6,329,422 | +0.08(+1.28%) |
Jul 14, 2015 | 6.307 | 6.331 | 6.243 | 6.271 | 7,521,943 | +0.02(+0.26%) |
Jul 13, 2015 | 6.231 | 6.287 | 6.207 | 6.255 | 6,154,667 | +0.02(+0.39%) |
Jul 10, 2015 | 6.203 | 6.251 | 6.178 | 6.231 | 7,455,245 | +0.03(+0.45%) |
Jul 09, 2015 | 6.198 | 6.291 | 6.166 | 6.203 | 7,976,664 | -0.02(-0.26%) |
Jul 08, 2015 | 6.247 | 6.267 | 6.198 | 6.219 | 10,764,170 | -0.17(-2.59%) |
Jul 07, 2015 | 6.372 | 6.396 | 6.275 | 6.384 | 6,266,595 | -0.01(-0.13%) |
Jul 06, 2015 | 6.384 | 6.410 | 6.347 | 6.392 | 12,738,980 | -0.03(-0.50%) |
Jul 02, 2015 | 6.420 | 6.424 | 6.424 | 6.424 | 5,196,278 | +0.02(+0.31%) |
Jul 01, 2015 | 6.432 | 6.448 | 6.339 | 6.404 | 9,019,065 | +0.02(+0.38%) |
Jun 30, 2015 | 6.416 | 6.428 | 6.303 | 6.380 | 8,173,516 | -0.00(-0.06%) |
Jun 29, 2015 | 6.404 | 6.432 | 6.364 | 6.384 | 6,744,377 | -0.12(-1.92%) |
Jun 26, 2015 | 6.545 | 6.565 | 6.484 | 6.508 | 11,907,409 | +0.02(+0.25%) |
Jun 25, 2015 | 6.400 | 6.553 | 6.396 | 6.492 | 11,999,269 | +0.15(+2.35%) |
Jun 24, 2015 | 6.432 | 6.476 | 6.335 | 6.343 | 31,573,698 | -0.14(-2.17%) |
Jun 23, 2015 | 6.504 | 6.541 | 6.478 | 6.484 | 10,821,676 | -0.06(-0.95%) |
Jun 22, 2015 | 6.516 | 6.585 | 6.510 | 6.547 | 8,654,364 | +0.13(+1.97%) |
Jun 19, 2015 | 6.450 | 6.471 | 6.412 | 6.420 | 7,189,647 | -0.05(-0.84%) |
Jun 18, 2015 | 6.412 | 6.525 | 6.412 | 6.474 | 9,718,301 | +0.05(+0.78%) |
Jun 17, 2015 | 6.329 | 6.426 | 6.329 | 6.424 | 10,273,223 | +0.02(+0.25%) |
Jun 16, 2015 | 6.269 | 6.422 | 6.269 | 6.408 | 10,285,307 | +0.12(+1.89%) |
Jun 15, 2015 | 6.196 | 6.303 | 6.182 | 6.289 | 9,298,718 | +0.05(+0.74%) |
Jun 12, 2015 | 6.170 | 6.249 | 6.156 | 6.243 | 12,955,834 | -0.05(-0.74%) |
Jun 11, 2015 | 6.265 | 6.333 | 6.241 | 6.289 | 11,739,023 | -0.00(-0.02%) |
Jun 10, 2015 | 6.265 | 6.308 | 6.237 | 6.290 | 16,099,522 | +0.12(+1.96%) |
Jun 09, 2015 | 6.211 | 6.229 | 6.154 | 6.169 | 11,322,893 | -0.08(-1.30%) |
Jun 08, 2015 | 6.253 | 6.271 | 6.239 | 6.251 | 7,267,318 | -0.06(-0.91%) |
Jun 05, 2015 | 6.253 | 6.328 | 6.251 | 6.308 | 7,958,848 | +0.03(+0.51%) |
Jun 04, 2015 | 6.312 | 6.342 | 6.229 | 6.277 | 13,103,628 | -0.09(-1.40%) |
Jun 03, 2015 | 6.322 | 6.434 | 6.298 | 6.366 | 14,158,730 | +0.06(+0.88%) |
Jun 02, 2015 | 6.298 | 6.322 | 6.260 | 6.310 | 15,642,807 | -0.08(-1.21%) |
Jun 01, 2015 | 6.340 | 6.421 | 6.332 | 6.388 | 12,557,134 | +0.07(+1.07%) |
May 29, 2015 | 6.300 | 6.324 | 6.276 | 6.320 | 15,708,422 | +0.07(+1.05%) |
May 28, 2015 | 6.213 | 6.262 | 6.208 | 6.255 | 8,550,745 | +0.06(+0.90%) |
May 27, 2015 | 6.169 | 6.209 | 6.144 | 6.199 | 11,839,101 | -0.01(-0.19%) |
May 26, 2015 | 6.221 | 6.229 | 6.171 | 6.211 | 8,549,959 | -0.10(-1.60%) |
May 22, 2015 | 6.332 | 6.312 | 6.312 | 6.312 | 18,088,876 | -0.00(-0.03%) |
May 21, 2015 | 6.354 | 6.354 | 6.303 | 6.314 | 10,370,212 | -0.04(-0.56%) |
May 20, 2015 | 6.356 | 6.384 | 6.330 | 6.350 | 11,646,428 | +0.06(+1.01%) |
May 19, 2015 | 6.306 | 6.332 | 6.269 | 6.286 | 9,671,341 | +0.06(+0.92%) |
May 18, 2015 | 6.197 | 6.269 | 6.161 | 6.229 | 13,407,194 | +0.07(+1.09%) |
May 15, 2015 | 6.124 | 6.173 | 6.082 | 6.161 | 15,257,622 | +0.07(+1.21%) |
May 14, 2015 | 6.102 | 6.116 | 6.074 | 6.088 | 8,297,646 | -0.01(-0.16%) |
May 13, 2015 | 6.120 | 6.169 | 6.086 | 6.098 | 9,145,577 | +0.01(+0.23%) |
May 12, 2015 | 6.074 | 6.125 | 6.068 | 6.084 | 18,873,724 | -0.12(-1.98%) |
May 11, 2015 | 6.265 | 6.280 | 6.193 | 6.207 | 14,894,907 | +0.02(+0.26%) |
May 08, 2015 | 6.173 | 6.197 | 6.146 | 6.191 | 12,665,324 | +0.08(+1.30%) |
May 07, 2015 | 6.154 | 6.171 | 6.076 | 6.112 | 18,987,454 | +0.04(+0.65%) |
May 06, 2015 | 6.122 | 6.132 | 6.050 | 6.072 | 14,821,522 | -0.12(-1.92%) |
May 05, 2015 | 6.179 | 6.217 | 6.167 | 6.191 | 11,940,917 | -0.06(-1.01%) |
May 04, 2015 | 6.296 | 6.346 | 6.255 | 6.255 | 14,459,991 | +0.07(+1.12%) |
May 01, 2015 | 6.154 | 6.198 | 6.146 | 6.185 | 8,611,489 | +0.04(+0.68%) |
Apr 30, 2015 | 6.142 | 6.161 | 6.122 | 6.144 | 17,914,880 | -0.03(-0.55%) |
Apr 29, 2015 | 6.163 | 6.215 | 6.158 | 6.177 | 18,956,982 | -0.03(-0.42%) |
Apr 28, 2015 | 6.203 | 6.261 | 6.146 | 6.203 | 27,651,286 | -0.01(-0.10%) |
Apr 27, 2015 | 6.259 | 6.322 | 6.144 | 6.209 | 31,662,202 | -0.10(-1.57%) |
Apr 24, 2015 | 6.439 | 6.552 | 6.237 | 6.308 | 78,117,296 | -0.62(-9.01%) |
Apr 23, 2015 | 6.854 | 6.977 | 6.745 | 6.933 | 27,738,340 | +0.08(+1.16%) |
Apr 22, 2015 | 6.810 | 6.885 | 6.780 | 6.854 | 26,184,550 | +0.00(+0.03%) |
Apr 21, 2015 | 6.816 | 6.893 | 6.816 | 6.852 | 23,608,346 | +0.01(+0.09%) |
Apr 20, 2015 | 6.838 | 6.870 | 6.799 | 6.846 | 24,632,492 | -0.12(-1.65%) |
Apr 17, 2015 | 6.957 | 6.978 | 6.873 | 6.961 | 12,053,407 | -0.04(-0.59%) |
Apr 16, 2015 | 7.016 | 7.048 | 6.970 | 7.002 | 13,264,830 | -0.17(-2.32%) |
Apr 15, 2015 | 7.090 | 7.177 | 7.044 | 7.169 | 11,514,926 | +0.01(+0.08%) |
Apr 14, 2015 | 7.185 | 7.218 | 7.159 | 7.163 | 8,007,216 | -0.02(-0.28%) |
Apr 13, 2015 | 7.159 | 7.226 | 7.139 | 7.183 | 9,260,226 | -0.02(-0.25%) |
Apr 10, 2015 | 7.171 | 7.203 | 7.137 | 7.201 | 8,258,964 | +0.06(+0.81%) |
Apr 09, 2015 | 7.092 | 7.151 | 7.076 | 7.143 | 11,814,649 | +0.05(+0.67%) |
Apr 08, 2015 | 7.058 | 7.109 | 7.024 | 7.096 | 9,283,175 | +0.14(+2.02%) |
Apr 07, 2015 | 6.856 | 6.974 | 6.848 | 6.955 | 24,206,422 | +0.10(+1.51%) |
Apr 06, 2015 | 6.887 | 6.904 | 6.844 | 6.852 | 8,845,315 | -0.02(-0.26%) |
Apr 02, 2015 | 6.871 | 6.869 | 6.869 | 6.869 | 12,698,318 | +0.00(+0.00%) |
Apr 01, 2015 | 6.907 | 6.941 | 6.854 | 6.869 | 16,785,752 | -0.09(-1.25%) |
Mar 31, 2015 | 7.056 | 7.062 | 6.957 | 6.957 | 14,393,192 | -0.14(-1.96%) |
Mar 30, 2015 | 7.094 | 7.135 | 7.066 | 7.096 | 10,058,528 | +0.06(+0.79%) |
Mar 27, 2015 | 6.998 | 7.074 | 6.935 | 7.040 | 18,602,606 | +0.11(+1.57%) |
Mar 26, 2015 | 6.895 | 6.980 | 6.818 | 6.931 | 27,396,622 | -0.01(-0.20%) |
Mar 25, 2015 | 7.096 | 7.111 | 6.939 | 6.945 | 12,558,940 | -0.14(-1.96%) |
Mar 24, 2015 | 7.113 | 7.141 | 7.084 | 7.084 | 13,290,618 | -0.05(-0.75%) |
Mar 23, 2015 | 7.082 | 7.171 | 7.066 | 7.137 | 9,704,390 | -0.02(-0.33%) |
Mar 20, 2015 | 7.211 | 7.268 | 7.161 | 7.161 | 10,536,407 | +0.03(+0.36%) |
Mar 19, 2015 | 7.123 | 7.209 | 7.113 | 7.135 | 10,775,109 | -0.04(-0.61%) |
Mar 18, 2015 | 7.020 | 7.199 | 7.020 | 7.179 | 11,027,941 | +0.10(+1.43%) |
Mar 17, 2015 | 7.080 | 7.101 | 7.028 | 7.078 | 8,939,062 | -0.09(-1.19%) |
Mar 16, 2015 | 7.092 | 7.175 | 7.048 | 7.163 | 9,902,625 | +0.18(+2.58%) |
Mar 13, 2015 | 6.973 | 7.000 | 6.951 | 6.982 | 7,419,030 | -0.00(-0.06%) |
Mar 12, 2015 | 6.919 | 7.030 | 6.915 | 6.986 | 10,076,338 | +0.12(+1.73%) |
Mar 11, 2015 | 6.867 | 6.935 | 6.822 | 6.867 | 9,841,998 | -0.01(-0.17%) |
Mar 10, 2015 | 6.887 | 6.897 | 6.836 | 6.879 | 16,588,293 | -0.03(-0.40%) |
Mar 09, 2015 | 6.891 | 6.981 | 6.871 | 6.907 | 16,851,578 | -0.08(-1.16%) |
Mar 06, 2015 | 7.014 | 7.042 | 6.957 | 6.988 | 16,254,553 | -0.05(-0.70%) |
Mar 05, 2015 | 7.139 | 7.157 | 7.012 | 7.038 | 19,773,240 | -0.12(-1.74%) |
Mar 04, 2015 | 7.232 | 7.282 | 7.149 | 7.163 | 11,465,085 | -0.15(-2.06%) |
Mar 03, 2015 | 7.312 | 7.355 | 7.300 | 7.314 | 12,347,543 | +0.06(+0.76%) |
Mar 02, 2015 | 7.280 | 7.280 | 7.228 | 7.258 | 8,133,685 | -0.02(-0.30%) |
Feb 27, 2015 | 7.280 | 7.318 | 7.226 | 7.280 | 11,593,904 | +0.03(+0.36%) |
Feb 26, 2015 | 7.213 | 7.276 | 7.195 | 7.254 | 7,076,622 | -0.04(-0.52%) |
Feb 25, 2015 | 7.337 | 7.381 | 7.250 | 7.292 | 11,350,482 | +0.00(+0.05%) |
Feb 24, 2015 | 7.201 | 7.296 | 7.195 | 7.288 | 7,883,203 | +0.11(+1.55%) |
Feb 23, 2015 | 7.213 | 7.228 | 7.169 | 7.177 | 9,215,765 | -0.14(-1.98%) |
Feb 20, 2015 | 7.254 | 7.330 | 7.226 | 7.322 | 7,681,736 | -0.06(-0.75%) |
Feb 19, 2015 | 7.314 | 7.392 | 7.300 | 7.377 | 10,295,148 | +0.14(+1.92%) |
Feb 18, 2015 | 7.250 | 7.252 | 7.224 | 7.238 | 10,178,295 | +0.07(+0.91%) |
Feb 17, 2015 | 7.203 | 7.240 | 7.127 | 7.173 | 12,521,992 | -0.09(-1.17%) |
Feb 13, 2015 | 7.314 | 7.258 | 7.258 | 7.258 | 14,844,455 | -0.03(-0.35%) |
Feb 12, 2015 | 7.310 | 7.345 | 7.256 | 7.284 | 13,474,931 | +0.08(+1.10%) |
Feb 11, 2015 | 7.215 | 7.260 | 7.183 | 7.205 | 8,259,367 | -0.03(-0.44%) |
Feb 10, 2015 | 7.236 | 7.260 | 7.149 | 7.236 | 10,134,026 | +0.06(+0.80%) |
Feb 09, 2015 | 7.109 | 7.232 | 7.082 | 7.179 | 13,676,928 | +0.09(+1.20%) |
Feb 06, 2015 | 7.078 | 7.159 | 7.050 | 7.094 | 12,460,543 | +0.00(+0.06%) |
Feb 05, 2015 | 6.969 | 7.090 | 6.969 | 7.090 | 11,701,130 | +0.19(+2.79%) |
Feb 04, 2015 | 6.913 | 6.988 | 6.869 | 6.897 | 10,767,979 | +0.05(+0.75%) |
Feb 03, 2015 | 6.850 | 6.864 | 6.788 | 6.846 | 9,903,503 | +0.03(+0.49%) |
Feb 02, 2015 | 6.879 | 6.889 | 6.752 | 6.812 | 9,228,664 | +0.05(+0.79%) |
Jan 30, 2015 | 6.852 | 6.875 | 6.752 | 6.758 | 12,260,558 | -0.11(-1.56%) |
Jan 29, 2015 | 6.929 | 6.929 | 6.774 | 6.865 | 13,106,603 | -0.10(-1.48%) |
Jan 28, 2015 | 7.016 | 7.046 | 6.962 | 6.969 | 12,360,205 | +0.00(+0.00%) |
Jan 27, 2015 | 6.907 | 7.022 | 6.891 | 6.969 | 16,678,526 | -0.11(-1.54%) |
Jan 26, 2015 | 7.030 | 7.103 | 7.030 | 7.078 | 10,320,769 | +0.04(+0.54%) |
Jan 23, 2015 | 7.096 | 7.109 | 7.000 | 7.040 | 17,761,034 | -0.06(-0.84%) |
Jan 22, 2015 | 7.038 | 7.103 | 6.988 | 7.099 | 15,563,008 | +0.12(+1.73%) |
Jan 21, 2015 | 6.963 | 6.988 | 6.907 | 6.979 | 12,642,743 | +0.12(+1.71%) |
Jan 20, 2015 | 6.871 | 6.917 | 6.806 | 6.862 | 7,710,307 | +0.01(+0.09%) |
Jan 16, 2015 | 6.802 | 6.860 | 6.748 | 6.856 | 12,380,098 | +0.08(+1.17%) |
Jan 15, 2015 | 6.721 | 6.881 | 6.721 | 6.776 | 17,506,030 | +0.06(+0.83%) |
Jan 14, 2015 | 6.733 | 6.744 | 6.679 | 6.721 | 10,950,032 | +0.01(+0.09%) |
Jan 13, 2015 | 6.701 | 6.762 | 6.667 | 6.715 | 15,834,704 | +0.07(+1.01%) |
Jan 12, 2015 | 6.745 | 6.762 | 6.626 | 6.647 | 17,673,746 | -0.01(-0.12%) |
Jan 09, 2015 | 6.852 | 6.909 | 6.564 | 6.655 | 26,789,118 | +0.29(+4.52%) |
Jan 08, 2015 | 6.355 | 6.408 | 6.348 | 6.368 | 17,764,180 | +0.03(+0.53%) |
Jan 07, 2015 | 6.227 | 6.384 | 6.222 | 6.334 | 29,252,034 | +0.13(+2.11%) |
Jan 06, 2015 | 6.225 | 6.286 | 6.104 | 6.203 | 16,755,113 | -0.04(-0.70%) |
Jan 05, 2015 | 6.280 | 6.294 | 6.215 | 6.247 | 12,739,022 | -0.08(-1.25%) |
Jan 02, 2015 | 6.392 | 6.394 | 6.278 | 6.326 | 16,895,374 | +0.09(+1.40%) |
Dec 31, 2014 | 6.290 | 6.239 | 6.239 | 6.239 | 13,864,171 | -0.00(-0.03%) |
Dec 30, 2014 | 6.348 | 6.368 | 6.227 | 6.241 | 7,214,472 | -0.06(-1.01%) |
Dec 29, 2014 | 6.312 | 6.350 | 6.302 | 6.304 | 4,216,802 | -0.00(-0.03%) |
Dec 26, 2014 | 6.386 | 6.386 | 6.306 | 6.306 | 3,188,835 | +0.01(+0.19%) |
Dec 24, 2014 | 6.235 | 6.294 | 6.294 | 6.294 | 11,708,956 | -0.06(-0.97%) |
Dec 23, 2014 | 6.280 | 6.364 | 6.278 | 6.356 | 10,931,692 | -0.01(-0.16%) |
Dec 22, 2014 | 6.334 | 6.384 | 6.306 | 6.366 | 12,244,366 | -0.01(-0.09%) |
Dec 19, 2014 | 6.453 | 6.469 | 6.366 | 6.372 | 17,975,612 | -0.08(-1.29%) |
Dec 18, 2014 | 6.294 | 6.465 | 6.294 | 6.455 | 23,668,400 | +0.24(+3.83%) |
Dec 17, 2014 | 6.124 | 6.227 | 6.094 | 6.217 | 24,170,160 | +0.07(+1.13%) |
Dec 16, 2014 | 6.050 | 6.223 | 6.031 | 6.148 | 23,556,196 | +0.02(+0.39%) |
Dec 15, 2014 | 6.144 | 6.187 | 6.086 | 6.124 | 17,810,654 | -0.08(-1.25%) |
Dec 12, 2014 | 6.215 | 6.290 | 6.197 | 6.201 | 17,314,758 | -0.08(-1.20%) |
Dec 11, 2014 | 6.142 | 6.314 | 6.120 | 6.277 | 20,864,694 | +0.05(+0.80%) |
Dec 10, 2014 | 6.360 | 6.382 | 6.225 | 6.227 | 12,727,893 | -0.15(-2.39%) |
Dec 09, 2014 | 6.370 | 6.435 | 6.296 | 6.380 | 20,465,224 | -0.03(-0.43%) |
Dec 08, 2014 | 6.401 | 6.457 | 6.344 | 6.407 | 29,095,052 | -0.27(-4.02%) |
Dec 05, 2014 | 6.710 | 6.721 | 6.641 | 6.676 | 54,621,624 | -0.11(-1.56%) |
Dec 04, 2014 | 6.810 | 6.827 | 6.761 | 6.782 | 10,471,246 | -0.13(-1.92%) |
Dec 03, 2014 | 6.853 | 6.919 | 6.791 | 6.915 | 8,587,183 | +0.06(+0.91%) |
Dec 02, 2014 | 6.814 | 6.865 | 6.762 | 6.853 | 9,189,735 | -0.07(-1.05%) |
Dec 01, 2014 | 6.911 | 6.977 | 6.897 | 6.925 | 10,918,788 | +0.00(+0.00%) |
Nov 28, 2014 | 6.912 | 6.966 | 6.871 | 6.925 | 8,329,475 | -0.00(-0.04%) |
Nov 26, 2014 | 6.858 | 6.928 | 6.928 | 6.928 | 42,196,616 | +0.10(+1.48%) |
Nov 25, 2014 | 6.837 | 6.868 | 6.794 | 6.827 | 13,222,125 | -0.08(-1.16%) |
Nov 24, 2014 | 6.803 | 6.937 | 6.779 | 6.907 | 19,992,080 | +0.18(+2.67%) |
Nov 21, 2014 | 6.662 | 6.734 | 6.637 | 6.728 | 9,868,815 | +0.16(+2.42%) |
Nov 20, 2014 | 6.725 | 6.757 | 6.524 | 6.569 | 30,538,178 | -0.10(-1.44%) |
Nov 19, 2014 | 6.687 | 6.696 | 6.642 | 6.665 | 15,845,405 | -0.01(-0.16%) |
Nov 18, 2014 | 6.756 | 6.793 | 6.630 | 6.676 | 15,888,580 | -0.07(-0.97%) |
Nov 17, 2014 | 6.743 | 6.831 | 6.737 | 6.742 | 9,078,526 | +0.01(+0.22%) |
Nov 14, 2014 | 6.727 | 6.733 | 6.685 | 6.727 | 6,989,994 | -0.01(-0.18%) |
Nov 13, 2014 | 6.745 | 6.769 | 6.714 | 6.739 | 7,514,759 | +0.08(+1.21%) |
Nov 12, 2014 | 6.653 | 6.707 | 6.641 | 6.658 | 12,939,496 | -0.00(-0.06%) |
Nov 11, 2014 | 6.707 | 6.729 | 6.647 | 6.662 | 8,995,080 | -0.06(-0.84%) |
Nov 10, 2014 | 6.729 | 6.766 | 6.702 | 6.719 | 9,103,436 | -0.02(-0.35%) |
Nov 07, 2014 | 6.705 | 6.769 | 6.705 | 6.743 | 13,205,696 | +0.04(+0.62%) |
Nov 06, 2014 | 6.691 | 6.730 | 6.674 | 6.701 | 7,190,237 | +0.01(+0.13%) |
Nov 05, 2014 | 6.713 | 6.755 | 6.629 | 6.692 | 11,100,030 | +0.05(+0.69%) |
Nov 04, 2014 | 6.645 | 6.673 | 6.615 | 6.646 | 7,436,175 | +0.00(+0.04%) |
Nov 03, 2014 | 6.614 | 6.669 | 6.607 | 6.643 | 10,235,836 | +0.01(+0.21%) |
Oct 31, 2014 | 6.567 | 6.634 | 6.544 | 6.629 | 17,398,178 | +0.16(+2.48%) |
Oct 30, 2014 | 6.367 | 6.488 | 6.354 | 6.469 | 14,326,397 | +0.12(+1.94%) |
Oct 29, 2014 | 6.286 | 6.361 | 6.277 | 6.346 | 13,906,670 | +0.13(+2.02%) |
Oct 28, 2014 | 6.167 | 6.225 | 6.159 | 6.220 | 16,751,987 | +0.08(+1.26%) |
Oct 27, 2014 | 6.145 | 6.165 | 6.165 | 6.143 | 17,893,544 | -0.02(-0.37%) |
Oct 24, 2014 | 6.118 | 6.214 | 6.094 | 6.165 | 14,421,037 | +0.07(+1.12%) |
Oct 23, 2014 | 6.165 | 6.192 | 6.095 | 6.097 | 11,600,379 | -0.02(-0.37%) |
Oct 22, 2014 | 6.151 | 6.197 | 6.108 | 6.120 | 8,779,599 | -0.06(-1.03%) |
Oct 21, 2014 | 6.160 | 6.203 | 6.108 | 6.183 | 22,680,258 | +0.01(+0.19%) |
Oct 20, 2014 | 6.104 | 6.192 | 6.097 | 6.171 | 22,103,120 | +0.02(+0.34%) |
Oct 17, 2014 | 6.249 | 6.307 | 6.124 | 6.151 | 33,675,260 | -0.09(-1.38%) |
Oct 16, 2014 | 6.181 | 6.271 | 6.113 | 6.237 | 22,437,910 | -0.12(-1.96%) |
Oct 15, 2014 | 6.331 | 6.440 | 6.280 | 6.362 | 33,395,698 | -0.03(-0.50%) |
Oct 14, 2014 | 6.267 | 6.494 | 6.267 | 6.394 | 27,920,848 | +0.11(+1.76%) |
Oct 13, 2014 | 6.302 | 6.416 | 6.273 | 6.283 | 33,538,890 | +0.10(+1.64%) |
Oct 10, 2014 | 6.140 | 6.255 | 6.086 | 6.182 | 59,077,340 | +0.34(+5.74%) |
Oct 09, 2014 | 5.891 | 5.916 | 5.816 | 5.846 | 25,246,246 | -0.09(-1.59%) |
Oct 08, 2014 | 5.929 | 5.954 | 5.813 | 5.940 | 23,328,632 | +0.01(+0.20%) |
Oct 07, 2014 | 6.086 | 6.145 | 5.913 | 5.929 | 41,372,680 | -0.07(-1.21%) |
Oct 06, 2014 | 5.946 | 6.015 | 5.930 | 6.001 | 11,459,313 | +0.09(+1.55%) |
Oct 03, 2014 | 5.899 | 5.927 | 5.882 | 5.910 | 13,834,483 | +0.04(+0.74%) |
Oct 02, 2014 | 5.899 | 5.910 | 5.845 | 5.867 | 14,579,121 | -0.06(-0.93%) |